1,762€
0,40%
Echtzeit-Aktienkurs BPOST S.A. COMPARTMENT A
Bid:
Ask:
Aktienkurse zur BPOST S.A. COMPARTMENT A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,23% | 8,00 |
| 21.05.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -0,28% | 624,00 |
| 20.05.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 2,92% | 6.747,00 |
| 19.05.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 4,08% | 17,00 |
| 18.05.2026 | 1,63 | 1,65 | 1,63 | 1,64 | -1,85% | 437,00 |
| 14.05.2026 | 1,67 | 1,68 | 1,67 | 1,67 | 0,72% | 15,00 |
| 13.05.2026 | 1,73 | 1,74 | 1,66 | 1,66 | -3,65% | 2.581,00 |
| 12.05.2026 | 1,68 | 1,73 | 1,66 | 1,73 | 2,99% | 10.585,00 |
| 11.05.2026 | 1,67 | 1,70 | 1,66 | 1,68 | 1,82% | 6.283,00 |
| 08.05.2026 | 1,68 | 1,68 | 1,63 | 1,65 | -1,20% | 3.843,00 |
| 07.05.2026 | 1,73 | 1,73 | 1,63 | 1,67 | -3,14% | 69.760,00 |
| 06.05.2026 | 1,76 | 1,76 | 1,66 | 1,72 | -3,37% | 126.011,00 |
| 05.05.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 1,19% | 3.064,00 |
| 04.05.2026 | 1,81 | 1,82 | 1,76 | 1,76 | -2,98% | 8.486,00 |
| 30.04.2026 | 1,76 | 1,81 | 1,75 | 1,81 | -1,79% | 247,00 |
| 29.04.2026 | 1,84 | 1,86 | 1,83 | 1,85 | -0,49% | 9,00 |
| 28.04.2026 | 1,85 | 1,87 | 1,85 | 1,85 | -0,38% | 314,00 |
| 27.04.2026 | 1,88 | 1,90 | 1,84 | 1,86 | -1,22% | 1.640,00 |
| 24.04.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -1,10% | 4.643,00 |
| 23.04.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 1,01% | 82.258,00 |
| 22.04.2026 | 1,92 | 1,93 | 1,88 | 1,89 | -1,36% | 13.158,00 |
| 21.04.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 0,79% | 56,00 |
| 20.04.2026 | 1,94 | 1,94 | 1,90 | 1,90 | -1,30% | 2.180,00 |
| 17.04.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 0,73% | 594,00 |
| 16.04.2026 | 1,91 | 1,93 | 1,90 | 1,91 | -0,16% | 12.156,00 |
| 15.04.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 1,22% | 1.443,00 |
| 14.04.2026 | 1,84 | 1,93 | 1,83 | 1,89 | 0,59% | 16.901,00 |
| 13.04.2026 | 1,87 | 1,92 | 1,87 | 1,88 | -0,16% | 239,00 |
| 10.04.2026 | 1,91 | 1,95 | 1,87 | 1,88 | -2,54% | 3.531,00 |
| 09.04.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -1,08% | 31,00 |
| 08.04.2026 | 1,91 | 1,96 | 1,87 | 1,95 | 5,98% | 20.944,00 |
| 07.04.2026 | 1,86 | 1,88 | 1,78 | 1,84 | -1,29% | 5.852,00 |
| 02.04.2026 | 1,80 | 1,87 | 1,79 | 1,86 | 0,81% | 23.914,00 |
| 01.04.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 1,76% | 1.042,00 |
| 31.03.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,57% | 858,00 |
| 30.03.2026 | 1,78 | 1,82 | 1,77 | 1,79 | -3,30% | 333,00 |
| 27.03.2026 | 1,84 | 1,86 | 1,84 | 1,85 | -0,11% | 44,00 |
| 26.03.2026 | 1,80 | 1,94 | 1,80 | 1,85 | -0,75% | 3.596,00 |
| 25.03.2026 | 1,83 | 1,87 | 1,82 | 1,87 | 2,41% | 618,00 |
| 24.03.2026 | 1,81 | 1,83 | 1,78 | 1,82 | -0,22% | 361,00 |
| 23.03.2026 | 1,76 | 1,83 | 1,70 | 1,83 | 3,40% | 21.091,00 |
| 20.03.2026 | 1,75 | 1,78 | 1,75 | 1,77 | -0,34% | 3.245,00 |
| 19.03.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -2,42% | 29.352,00 |
| 18.03.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -0,49% | 1.036,00 |
| 17.03.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -0,60% | 47,00 |
| 16.03.2026 | 1,89 | 1,91 | 1,83 | 1,84 | -2,55% | 5.505,00 |
| 13.03.2026 | 1,93 | 1,93 | 1,87 | 1,88 | -2,28% | 6.659,00 |
| 12.03.2026 | 1,89 | 1,94 | 1,88 | 1,93 | 2,01% | 1.323,00 |
| 11.03.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -2,33% | 516,00 |
| 10.03.2026 | 1,91 | 1,95 | 1,91 | 1,94 | 0,89% | 5.873,00 |
| 09.03.2026 | 1,82 | 1,96 | 1,80 | 1,92 | 4,98% | 23.784,00 |
| 06.03.2026 | 2,07 | 2,08 | 1,82 | 1,83 | -10,99% | 103.272,00 |
| 05.03.2026 | 2,06 | 2,08 | 2,04 | 2,05 | -0,48% | 1.558,00 |
| 04.03.2026 | 2,05 | 2,09 | 2,03 | 2,06 | -0,24% | 719,00 |
| 03.03.2026 | 2,09 | 2,12 | 2,03 | 2,07 | -2,25% | 20.410,00 |
| 02.03.2026 | 2,06 | 2,14 | 2,01 | 2,12 | -1,74% | 17.246,00 |
| 27.02.2026 | 2,14 | 2,16 | 2,12 | 2,15 | 1,06% | 6.210,00 |
| 26.02.2026 | 2,14 | 2,17 | 2,12 | 2,13 | -0,70% | 6.604,00 |
| 25.02.2026 | 2,17 | 2,20 | 2,11 | 2,15 | -1,04% | 11.475,00 |
| 24.02.2026 | 2,22 | 2,22 | 2,16 | 2,17 | -3,13% | 13.730,00 |
| 23.02.2026 | 2,24 | 2,28 | 2,20 | 2,24 | 0,56% | 8.615,00 |
| 20.02.2026 | 2,21 | 2,26 | 2,19 | 2,23 | -0,78% | 31.220,00 |
| 19.02.2026 | 2,22 | 2,28 | 2,21 | 2,24 | 1,01% | 102,00 |
| 18.02.2026 | 2,28 | 2,28 | 2,21 | 2,22 | -2,09% | 15.611,00 |
| 17.02.2026 | 2,22 | 2,28 | 2,21 | 2,27 | 1,68% | 11.049,00 |
| 16.02.2026 | 2,24 | 2,29 | 2,22 | 2,23 | -0,89% | 661,00 |
| 13.02.2026 | 2,25 | 2,27 | 2,21 | 2,25 | 0,33% | 7.844,00 |
| 12.02.2026 | 2,36 | 2,36 | 2,21 | 2,24 | -4,17% | 40.247,00 |
| 11.02.2026 | 2,31 | 2,37 | 2,31 | 2,34 | 1,08% | 23.297,00 |
| 10.02.2026 | 2,24 | 2,33 | 2,24 | 2,32 | 2,77% | 839,00 |
| 09.02.2026 | 2,22 | 2,28 | 2,21 | 2,25 | 0,33% | 14.204,00 |
| 06.02.2026 | 2,23 | 2,26 | 2,21 | 2,25 | 0,45% | 3.567,00 |
| 05.02.2026 | 2,22 | 2,26 | 2,21 | 2,24 | 0,68% | 7.381,00 |
| 04.02.2026 | 2,21 | 2,25 | 2,16 | 2,22 | 0,79% | 32.705,00 |
| 03.02.2026 | 2,20 | 2,21 | 2,20 | 2,20 | 0,57% | 3,00 |
| 02.02.2026 | 2,17 | 2,20 | 2,13 | 2,19 | 0,23% | 9.941,00 |
| 30.01.2026 | 2,17 | 2,20 | 2,13 | 2,19 | 1,86% | 2.217,00 |
| 29.01.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -0,69% | 13.887,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,12 | 2,16 | 0,70% | 27.675,00 |
| 27.01.2026 | 2,13 | 2,17 | 2,06 | 2,15 | 0,47% | 4.515,00 |
| 26.01.2026 | 2,17 | 2,17 | 2,11 | 2,14 | 0,23% | 11.827,00 |
| 23.01.2026 | 2,14 | 2,16 | 2,10 | 2,13 | -0,81% | 3.825,00 |
| 22.01.2026 | 2,15 | 2,16 | 2,11 | 2,15 | 1,18% | 4.620,00 |
| 21.01.2026 | 2,12 | 2,14 | 2,04 | 2,12 | 0,35% | 16.418,00 |
| 20.01.2026 | 2,14 | 2,15 | 2,09 | 2,12 | -0,82% | 18.821,00 |
| 19.01.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -3,18% | 8.335,00 |
| 16.01.2026 | 2,24 | 2,25 | 2,17 | 2,20 | -1,12% | 6.917,00 |
| 15.01.2026 | 2,14 | 2,24 | 2,11 | 2,23 | 4,21% | 8.674,00 |
| 14.01.2026 | 2,13 | 2,15 | 2,08 | 2,14 | -1,16% | 13.916,00 |
| 13.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,12% | 70,00 |
| 12.01.2026 | 2,13 | 2,21 | 2,12 | 2,17 | 2,73% | 11.057,00 |
| 09.01.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 2,18% | 557,00 |
| 08.01.2026 | 2,11 | 2,11 | 2,04 | 2,06 | -2,02% | 11.175,00 |
| 07.01.2026 | 2,14 | 2,15 | 2,09 | 2,11 | -2,09% | 39.693,00 |
| 06.01.2026 | 2,11 | 2,16 | 2,09 | 2,15 | 1,90% | 14.843,00 |
| 05.01.2026 | 2,09 | 2,12 | 2,08 | 2,11 | 1,20% | 8.503,00 |
| 02.01.2026 | 2,02 | 2,09 | 2,00 | 2,09 | 1,46% | 12.403,00 |
| 30.12.2025 | 1,99 | 2,08 | 1,98 | 2,06 | 3,03% | 22.209,00 |
| 29.12.2025 | 1,99 | 2,03 | 1,98 | 1,99 | 0,43% | 14.745,00 |
| 23.12.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -1,07% | 4.553,00 |